Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.42 | 10.28 | 10.28 | 10.28 | 742,860 | -0.20(-1.91%) |
Dec 30, 2015 | 10.50 | 10.60 | 10.43 | 10.48 | 1,151,793 | -0.09(-0.82%) |
Dec 29, 2015 | 10.46 | 10.66 | 10.43 | 10.56 | 1,653,467 | +0.15(+1.42%) |
Dec 28, 2015 | 10.44 | 10.44 | 10.25 | 10.42 | 845,511 | -0.05(-0.50%) |
Dec 24, 2015 | 10.47 | 10.47 | 10.47 | 10.47 | 483,498 | +0.00(+0.00%) |
Dec 23, 2015 | 10.37 | 10.56 | 10.16 | 10.47 | 1,888,081 | +0.23(+2.29%) |
Dec 22, 2015 | 9.686 | 10.28 | 9.686 | 10.23 | 1,948,723 | +0.53(+5.46%) |
Dec 21, 2015 | 9.625 | 9.712 | 9.564 | 9.703 | 1,108,894 | +0.12(+1.27%) |
Dec 18, 2015 | 9.564 | 9.738 | 9.529 | 9.581 | 2,279,722 | -0.03(-0.36%) |
Dec 17, 2015 | 9.851 | 9.894 | 9.590 | 9.616 | 1,758,752 | -0.24(-2.47%) |
Dec 16, 2015 | 9.746 | 9.885 | 9.590 | 9.859 | 2,162,787 | +0.31(+3.28%) |
Dec 15, 2015 | 9.312 | 9.673 | 9.312 | 9.547 | 1,743,306 | +0.23(+2.52%) |
Dec 14, 2015 | 9.208 | 9.329 | 8.973 | 9.312 | 2,651,260 | +0.05(+0.56%) |
Dec 11, 2015 | 9.399 | 9.495 | 9.199 | 9.260 | 1,551,091 | -0.28(-2.91%) |
Dec 10, 2015 | 9.329 | 9.564 | 9.199 | 9.538 | 4,145,473 | +0.23(+2.52%) |
Dec 09, 2015 | 9.468 | 9.568 | 9.052 | 9.303 | 2,992,219 | -0.20(-2.10%) |
Dec 08, 2015 | 9.599 | 9.703 | 9.260 | 9.503 | 3,057,862 | -0.53(-5.28%) |
Dec 07, 2015 | 10.34 | 10.37 | 9.881 | 10.03 | 1,358,002 | -0.35(-3.35%) |
Dec 04, 2015 | 10.33 | 10.43 | 9.964 | 10.38 | 2,047,744 | +0.07(+0.67%) |
Dec 03, 2015 | 10.88 | 10.88 | 10.29 | 10.31 | 2,087,443 | -0.73(-6.61%) |
Dec 02, 2015 | 11.04 | 11.20 | 10.98 | 11.04 | 1,128,974 | -0.07(-0.63%) |
Dec 01, 2015 | 11.28 | 11.32 | 10.95 | 11.11 | 1,159,638 | -0.16(-1.39%) |
Nov 30, 2015 | 11.15 | 11.32 | 11.15 | 11.27 | 1,088,311 | +0.17(+1.49%) |
Nov 27, 2015 | 11.15 | 11.36 | 11.10 | 11.10 | 537,905 | -0.07(-0.62%) |
Nov 25, 2015 | 11.24 | 11.17 | 11.17 | 11.17 | 1,371,178 | -0.03(-0.31%) |
Nov 24, 2015 | 11.07 | 11.27 | 11.02 | 11.21 | 1,677,706 | +0.12(+1.10%) |
Nov 23, 2015 | 11.17 | 11.26 | 11.05 | 11.08 | 1,039,932 | -0.02(-0.16%) |
Nov 20, 2015 | 11.26 | 11.29 | 11.06 | 11.10 | 935,240 | -0.09(-0.78%) |
Nov 19, 2015 | 11.34 | 11.38 | 11.14 | 11.19 | 2,051,978 | -0.16(-1.38%) |
Nov 18, 2015 | 11.17 | 11.34 | 11.15 | 11.34 | 1,343,268 | +0.26(+2.35%) |
Nov 17, 2015 | 11.07 | 11.30 | 10.95 | 11.08 | 861,349 | +0.01(+0.08%) |
Nov 16, 2015 | 11.04 | 11.20 | 10.89 | 11.08 | 1,377,781 | +0.07(+0.63%) |
Nov 13, 2015 | 10.86 | 11.09 | 10.76 | 11.01 | 1,898,972 | +0.11(+1.04%) |
Nov 12, 2015 | 10.97 | 11.06 | 10.77 | 10.89 | 1,560,541 | -0.22(-1.95%) |
Nov 11, 2015 | 11.04 | 11.18 | 10.90 | 11.11 | 977,024 | +0.08(+0.71%) |
Nov 10, 2015 | 11.07 | 11.14 | 10.90 | 11.03 | 1,046,074 | -0.10(-0.86%) |
Nov 09, 2015 | 11.23 | 11.36 | 10.94 | 11.13 | 1,583,588 | -0.12(-1.08%) |
Nov 06, 2015 | 10.96 | 11.32 | 10.87 | 11.25 | 1,860,412 | +0.28(+2.53%) |
Nov 05, 2015 | 10.75 | 11.09 | 10.68 | 10.97 | 1,645,608 | +0.26(+2.43%) |
Nov 04, 2015 | 10.89 | 10.95 | 10.62 | 10.71 | 1,473,314 | -0.11(-1.04%) |
Nov 03, 2015 | 10.78 | 10.96 | 10.67 | 10.82 | 1,097,893 | +0.07(+0.65%) |
Nov 02, 2015 | 10.38 | 10.88 | 10.38 | 10.75 | 2,314,786 | +0.36(+3.42%) |
Oct 30, 2015 | 10.06 | 10.42 | 10.06 | 10.40 | 2,396,968 | +0.32(+3.19%) |
Oct 29, 2015 | 9.955 | 10.35 | 9.912 | 10.08 | 2,614,882 | -0.06(-0.60%) |
Oct 28, 2015 | 10.24 | 10.55 | 9.315 | 10.14 | 5,736,774 | +0.30(+3.00%) |
Oct 27, 2015 | 9.920 | 10.18 | 9.720 | 9.842 | 4,477,807 | -0.18(-1.82%) |
Oct 26, 2015 | 9.851 | 10.06 | 9.816 | 10.02 | 1,512,939 | +0.12(+1.23%) |
Oct 23, 2015 | 10.06 | 10.06 | 9.773 | 9.903 | 1,106,609 | -0.03(-0.35%) |
Oct 22, 2015 | 9.677 | 10.04 | 9.590 | 9.938 | 1,673,780 | +0.27(+2.79%) |
Oct 21, 2015 | 9.425 | 9.773 | 9.347 | 9.668 | 1,198,353 | +0.29(+3.06%) |
Oct 20, 2015 | 9.607 | 9.677 | 9.347 | 9.382 | 2,284,884 | -0.27(-2.79%) |
Oct 19, 2015 | 9.625 | 9.729 | 9.521 | 9.651 | 821,661 | -0.02(-0.18%) |
Oct 16, 2015 | 9.773 | 9.790 | 9.512 | 9.668 | 801,010 | -0.11(-1.15%) |
Oct 15, 2015 | 9.616 | 9.790 | 9.425 | 9.781 | 1,220,462 | +0.17(+1.72%) |
Oct 14, 2015 | 9.607 | 9.720 | 9.495 | 9.616 | 683,734 | -0.01(-0.09%) |
Oct 13, 2015 | 9.677 | 9.807 | 9.607 | 9.625 | 617,870 | -0.11(-1.16%) |
Oct 12, 2015 | 10.02 | 10.04 | 9.677 | 9.738 | 944,308 | -0.25(-2.52%) |
Oct 09, 2015 | 9.929 | 10.06 | 9.912 | 9.990 | 1,449,048 | +0.04(+0.44%) |
Oct 08, 2015 | 9.946 | 10.08 | 9.842 | 9.946 | 1,426,223 | -0.05(-0.52%) |
Oct 07, 2015 | 9.807 | 10.24 | 9.773 | 9.998 | 1,491,400 | +0.25(+2.58%) |
Oct 06, 2015 | 9.799 | 9.903 | 9.660 | 9.746 | 1,175,099 | -0.09(-0.88%) |
Oct 05, 2015 | 9.164 | 9.859 | 9.138 | 9.833 | 1,649,974 | +0.70(+7.71%) |
Oct 02, 2015 | 8.826 | 9.138 | 8.743 | 9.130 | 1,643,167 | +0.21(+2.34%) |